Rio Tinto Group (RIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419C00070000 | 2024-04-18 2:11PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 213 | 4,339 | 50.78% |
| RIO240517C00070000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 267 | 1,171 | 28.22% |
| RIO240621C00070000 | 2024-04-18 2:47PM EDT | 2024-06-21 | 1.65 | 1.70 | 1.80 | -0.19 | -10.33% | 1,008 | 1,342 | 27.95% |
| RIO240719C00070000 | 2024-04-17 2:48PM EDT | 2024-07-19 | 2.54 | 2.25 | 2.45 | 0.00 | - | 53 | 614 | 28.42% |
| RIO240816C00070000 | 2024-04-18 9:57AM EDT | 2024-08-16 | 3.28 | 2.75 | 3.00 | +0.18 | +5.81% | 20 | 2,269 | 28.59% |
| RIO241018C00070000 | 2024-04-18 3:33PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.70 | -0.25 | -6.76% | 29 | 212 | 26.93% |
| RIO250117C00070000 | 2024-04-17 3:49PM EDT | 2025-01-17 | 5.18 | 4.80 | 5.10 | +0.14 | +2.78% | 2 | 993 | 28.13% |
| RIO250620C00070000 | 2024-04-12 11:09AM EDT | 2025-06-20 | 6.48 | 6.00 | 6.70 | 0.00 | - | 1 | 7 | 28.06% |
| RIO260116C00070000 | 2024-04-08 12:47PM EDT | 2026-01-16 | 7.10 | 6.90 | 8.20 | 0.00 | - | 6 | 37 | 27.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240419P00070000 | 2024-04-18 2:42PM EDT | 2024-04-19 | 3.55 | 3.00 | 4.50 | +0.50 | +16.39% | 6 | 595 | 109.38% |
| RIO240517P00070000 | 2024-04-18 10:06AM EDT | 2024-05-17 | 3.40 | 3.80 | 4.00 | -0.10 | -2.86% | 4 | 115 | 24.68% |
| RIO240621P00070000 | 2024-04-17 1:47PM EDT | 2024-06-21 | 4.10 | 4.40 | 4.60 | -0.30 | -6.82% | 3 | 1,937 | 22.90% |
| RIO240719P00070000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.90 | 0.00 | - | 9 | 1,018 | 21.56% |
| RIO240816P00070000 | 2024-04-09 9:51AM EDT | 2024-08-16 | 5.70 | 6.00 | 6.30 | 0.00 | - | 30 | 966 | 28.48% |
| RIO241018P00070000 | 2024-03-14 1:30PM EDT | 2024-10-18 | 10.00 | 5.30 | 9.20 | 0.00 | - | 12 | 265 | 38.59% |
| RIO250117P00070000 | 2024-04-17 3:39PM EDT | 2025-01-17 | 7.60 | 7.50 | 9.70 | 0.00 | - | 406 | 1,751 | 33.71% |
| RIO250620P00070000 | 2024-04-09 11:13AM EDT | 2025-06-20 | 9.40 | 9.10 | 9.90 | 0.00 | - | - | 142 | 27.67% |
| RIO260116P00070000 | 2024-03-21 11:04AM EDT | 2026-01-16 | 12.30 | 10.60 | 11.60 | 0.00 | - | 4 | 14 | 27.51% |
© 2024 Yahoo. All rights reserved.